Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 55.66 | 56.4 | 54.7 | 54.81 | 54.81 | -0.99 (-1.77%) | 15,500,000 |
18 Oct 2023 | USD | 56.53 | 57.1 | 55.71 | 55.8 | 55.8 | -1.36 (-2.38%) | 10,390,000 |
17 Oct 2023 | USD | 56.51 | 57.59 | 56.49 | 57.16 | 57.16 | +0.16 (+0.28%) | 10,290,000 |
16 Oct 2023 | USD | 56.11 | 57.08 | 55.81 | 57 | 57 | +1.25 (+2.24%) | 14,110,000 |
13 Oct 2023 | USD | 56.5 | 56.88 | 55.53 | 55.75 | 55.75 | -0.6 (-1.06%) | 12,060,000 |
12 Oct 2023 | USD | 58.09 | 58.1 | 56.24 | 56.35 | 56.35 | -1.72 (-2.96%) | 13,430,000 |
11 Oct 2023 | USD | 58.11 | 58.89 | 57.58 | 58.07 | 58.07 | +0.35 (+0.61%) | 10,830,000 |
10 Oct 2023 | USD | 57.96 | 58.5 | 57.41 | 57.72 | 57.72 | -0.24 (-0.41%) | 17,340,000 |
9 Oct 2023 | USD | 56.99 | 58.09 | 56.32 | 57.96 | 57.96 | +0.19 (+0.33%) | 10,380,000 |
6 Oct 2023 | USD | 56.83 | 58.25 | 55.86 | 57.77 | 57.77 | +0.29 (+0.50%) | 18,350,000 |
5 Oct 2023 | USD | 58.39 | 58.66 | 57.26 | 57.48 | 57.48 | -1.09 (-1.86%) | 13,000,000 |
4 Oct 2023 | USD | 58.11 | 58.65 | 57.31 | 58.57 | 58.57 | +1.27 (+2.22%) | 10,930,000 |
3 Oct 2023 | USD | 57.89 | 58.65 | 57.12 | 57.3 | 57.3 | -1.26 (-2.15%) | 11,980,000 |
2 Oct 2023 | USD | 58.62 | 59.64 | 58.01 | 58.56 | 58.56 | +0.1 (+0.17%) | 12,960,000 |
29 Sep 2023 | USD | 58.85 | 59.33 | 58.07 | 58.46 | 58.46 | +0.28 (+0.48%) | 10,550,000 |
28 Sep 2023 | USD | 57.41 | 58.46 | 57.02 | 58.18 | 58.18 | +0.84 (+1.46%) | 11,360,000 |
27 Sep 2023 | USD | 59.05 | 59.57 | 56.53 | 57.34 | 57.34 | -1.59 (-2.70%) | 19,000,000 |
26 Sep 2023 | USD | 58.3 | 59.22 | 58.23 | 58.93 | 58.93 | +0.07 (+0.12%) | 11,000,000 |
25 Sep 2023 | USD | 57.54 | 58.9 | 57.51 | 58.86 | 58.86 | +0.98 (+1.69%) | 11,460,000 |
22 Sep 2023 | USD | 59.02 | 59.19 | 57.83 | 57.88 | 57.88 | -0.74 (-1.26%) | 12,760,000 |
21 Sep 2023 | USD | 59.95 | 60.31 | 58.61 | 58.62 | 58.62 | -2.24 (-3.68%) | 15,080,000 |
20 Sep 2023 | USD | 62.56 | 62.62 | 60.83 | 60.86 | 60.86 | -1.33 (-2.14%) | 11,138,900 |
19 Sep 2023 | USD | 62.1 | 62.42 | 61.452 | 62.19 | 62.19 | -0.75 (-1.19%) | 11,441,800 |
18 Sep 2023 | USD | 63.35 | 63.515 | 62.75 | 62.94 | 62.94 | -1.27 (-1.98%) | 14,050,000 |
15 Sep 2023 | USD | 64.66 | 65.73 | 63.91 | 64.21 | 64.21 | -0.23 (-0.36%) | 21,818,700 |
14 Sep 2023 | USD | 63.89 | 64.6 | 63.31 | 64.44 | 64.44 | +1.6 (+2.55%) | 14,564,700 |
13 Sep 2023 | USD | 62.81 | 63.32 | 62.165 | 62.84 | 62.84 | +0.03 (+0.05%) | 9,426,600 |
12 Sep 2023 | USD | 61.88 | 63.69 | 61.76 | 62.81 | 62.81 | +0.88 (+1.42%) | 12,224,300 |
11 Sep 2023 | USD | 61.73 | 62.26 | 61.27 | 61.93 | 61.93 | +0.95 (+1.56%) | 12,280,100 |
8 Sep 2023 | USD | 61.58 | 61.81 | 60.31 | 60.98 | 60.98 | -0.67 (-1.09%) | 15,367,400 |